Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.87 50.44 49.72 50.14 3,235,934 -0.33(-0.66%)
Nov 27, 2019 50.49 50.60 49.58 50.48 7,170,074 +0.19(+0.38%)
Nov 26, 2019 50.86 51.33 50.25 50.29 9,743,387 -0.79(-1.54%)
Nov 25, 2019 50.19 51.16 49.53 51.07 9,229,515 +0.96(+1.92%)
Nov 22, 2019 50.60 51.36 49.89 50.11 7,864,334 -0.26(-0.51%)
Nov 21, 2019 49.82 50.65 49.69 50.37 12,583,807 +0.71(+1.43%)
Nov 20, 2019 47.77 49.82 47.62 49.66 12,070,069 +1.83(+3.83%)
Nov 19, 2019 47.54 48.13 47.10 47.83 7,875,029 +0.39(+0.83%)
Nov 18, 2019 48.27 48.34 47.18 47.43 6,925,013 -1.30(-2.66%)
Nov 15, 2019 48.15 48.76 48.14 48.73 5,094,466 +0.84(+1.75%)
Nov 14, 2019 48.32 48.56 47.65 47.89 4,746,977 -0.26(-0.54%)
Nov 13, 2019 48.39 48.54 47.87 48.15 5,574,629 -0.56(-1.15%)
Nov 12, 2019 49.34 49.73 48.47 48.71 5,904,929 -0.57(-1.15%)
Nov 11, 2019 49.07 49.56 48.77 49.28 4,442,180 -0.21(-0.42%)
Nov 08, 2019 49.27 49.60 48.45 49.49 5,700,749 -0.32(-0.64%)
Nov 07, 2019 48.77 49.88 48.77 49.81 11,346,565 +1.60(+3.31%)
Nov 06, 2019 48.73 49.42 47.98 48.21 6,532,422 -0.74(-1.50%)
Nov 05, 2019 49.04 49.63 48.82 48.95 9,018,431 +0.43(+0.88%)
Nov 04, 2019 48.32 49.00 47.86 48.52 6,748,875 +0.71(+1.49%)
Nov 01, 2019 46.56 48.09 46.40 47.81 7,750,058 +1.63(+3.53%)
Oct 31, 2019 45.90 46.18 45.28 46.18 7,586,166 +0.13(+0.29%)
Oct 30, 2019 48.05 48.07 45.97 46.05 9,452,572 -1.71(-3.59%)
Oct 29, 2019 46.68 48.50 45.50 47.76 10,398,535 +1.18(+2.53%)
Oct 28, 2019 47.25 47.64 45.89 46.58 9,054,065 -0.56(-1.19%)
Oct 25, 2019 46.92 47.43 46.51 47.14 3,640,919 +0.16(+0.34%)
Oct 24, 2019 47.33 47.60 46.62 46.98 5,449,537 -0.08(-0.16%)
Oct 23, 2019 47.37 47.53 46.49 47.06 6,328,048 -0.24(-0.51%)
Oct 22, 2019 46.80 48.23 46.79 47.30 7,426,192 +0.49(+1.04%)
Oct 21, 2019 45.38 46.94 45.24 46.81 8,102,980 +1.68(+3.73%)
Oct 18, 2019 45.73 45.91 45.13 45.13 6,168,609 -0.49(-1.06%)
Oct 17, 2019 45.81 45.89 45.16 45.62 5,218,593 -0.07(-0.15%)
Oct 16, 2019 46.37 46.63 45.64 45.69 6,243,505 -0.77(-1.66%)
Oct 15, 2019 46.32 46.90 46.01 46.45 7,527,707 -0.15(-0.32%)
Oct 14, 2019 46.36 46.87 46.20 46.60 5,310,922 -0.25(-0.53%)
Oct 11, 2019 46.90 47.32 46.66 46.85 8,237,077 +0.46(+0.98%)
Oct 10, 2019 45.67 46.50 45.67 46.40 6,652,603 +0.78(+1.71%)
Oct 09, 2019 45.33 45.96 45.08 45.62 6,858,954 +0.86(+1.93%)
Oct 08, 2019 44.75 45.98 44.61 44.75 8,551,599 -0.58(-1.28%)
Oct 07, 2019 44.96 46.19 44.67 45.33 9,988,008 +0.91(+2.06%)
Oct 04, 2019 44.45 44.83 43.76 44.42 6,223,093 -0.13(-0.30%)
Oct 03, 2019 43.83 44.68 43.42 44.55 5,169,987 +0.49(+1.11%)
Oct 02, 2019 45.49 45.70 44.01 44.06 7,504,133 -1.73(-3.77%)
Oct 01, 2019 47.83 47.91 45.69 45.79 7,636,262 -1.52(-3.21%)
Sep 30, 2019 48.07 48.08 47.07 47.31 7,283,083 -0.76(-1.59%)
Sep 27, 2019 47.38 48.44 47.29 48.07 5,214,053 +0.18(+0.38%)
Sep 26, 2019 49.04 49.10 47.57 47.89 8,197,882 -1.49(-3.03%)
Sep 25, 2019 48.54 49.40 48.41 49.39 7,042,846 +0.15(+0.30%)
Sep 24, 2019 49.81 49.87 48.44 49.24 11,401,620 -0.73(-1.46%)
Sep 23, 2019 49.82 50.37 49.70 49.97 8,161,606 -0.53(-1.05%)
Sep 20, 2019 50.03 50.83 49.93 50.50 21,914,512 +0.71(+1.42%)
Sep 19, 2019 50.22 50.39 49.61 49.79 7,566,439 -0.10(-0.20%)
Sep 18, 2019 49.82 50.12 49.21 49.89 9,003,334 -0.94(-1.85%)
Sep 17, 2019 51.87 52.49 49.98 50.83 16,336,945 -1.19(-2.28%)
Sep 16, 2019 51.02 52.43 50.24 52.02 21,554,370 +4.41(+9.26%)
Sep 13, 2019 47.31 47.91 47.22 47.61 9,496,871 +0.82(+1.76%)
Sep 12, 2019 46.49 47.30 46.15 46.79 6,879,905 -0.71(-1.49%)
Sep 11, 2019 47.10 47.73 46.74 47.49 9,562,048 +0.73(+1.56%)
Sep 10, 2019 46.11 47.73 45.99 46.76 10,318,819 +1.12(+2.46%)
Sep 09, 2019 45.00 45.71 44.72 45.64 7,439,230 +1.11(+2.50%)
Sep 06, 2019 44.07 44.66 43.74 44.53 5,582,356 +0.16(+0.36%)
Sep 05, 2019 44.50 45.04 44.25 44.37 7,243,874 +0.12(+0.26%)
Sep 04, 2019 43.83 44.40 43.67 44.25 6,989,221 +1.05(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.